Calls Days until expiration: 10
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
VFC Feb 20 2010 30.00 — — — — — 41.40 42.90 — —
VFC Feb 20 2010 35.00 — — — — — 36.60 37.90 — —
VFC Feb 20 2010 40.00 — — — — — 31.60 32.90 — —
VFC Feb 20 2010 45.00 — — — — — 26.60 27.90 — —
VFC Feb 20 2010 50.00 9.40 -0.70 -6.93 9.40 9.40 21.60 22.90 10 —
VFC Feb 20 2010 55.00 17.93 0.13 0.73 17.93 17.93 16.70 17.90 3 6
VFC Feb 20 2010 60.00 10.70 -2.00 -15.75 10.70 10.70 11.70 12.90 3 98
VFC Feb 20 2010 65.00 7.40 -0.60 -7.50 7.40 7.40 6.90 8.00 2 40
VFC Feb 20 2010 70.00 3.00 0.50 20.00 3.00 3.00 3.00 3.30 1 981
VFC Feb 20 2010 75.00 0.65 0.10 18.18 0.65 0.55 0.55 0.65 120 1,268
VFC Feb 20 2010 80.00 0.05 — — 0.08 0.05 0.05 0.15 2 1,179
VFC Feb 20 2010 85.00 0.05 0.01 25.00 0.05 0.05 0.05 0.10 1 388
VFC Feb 20 2010 90.00 0.30 -0.15 -33.33 0.30 0.30 0.05 0.15 100 150
VFC Feb 20 2010 95.00 — — — — — 0.05 0.10 — —
VFC Feb 20 2010 100.00 — — — — — — 0.15 — —
Puts Bold and highlighted options are "At the Money"
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
VFC Feb 20 2010 30.00 0.55 — — 0.55 0.55 0.05 0.10 — 20
VFC Feb 20 2010 35.00 1.05 — — 1.05 1.05 0.05 0.10 — 32
VFC Feb 20 2010 40.00 0.65 -0.05 -7.14 0.65 0.65 0.05 0.10 10 85
VFC Feb 20 2010 45.00 0.15 -0.05 -25.00 0.15 0.15 0.05 0.10 2 35
VFC Feb 20 2010 50.00 0.05 -0.15 -75.00 0.05 0.05 0.05 0.15 1 100
VFC Feb 20 2010 55.00 0.05 — — 0.05 0.05 0.05 0.10 6 260
VFC Feb 20 2010 60.00 0.10 -0.05 -33.33 0.10 0.10 0.05 0.10 5 87
VFC Feb 20 2010 65.00 0.10 -0.25 -71.43 0.15 0.10 0.10 0.20 4 214
VFC Feb 20 2010 70.00 0.82 -0.38 -31.67 0.82 0.70 0.65 0.80 14 751
VFC Feb 20 2010 75.00 4.33 0.03 0.70 4.50 4.33 3.00 3.50 6 612
VFC Feb 20 2010 80.00 9.60 1.00 11.63 9.60 9.60 7.20 8.40 5 119
VFC Feb 20 2010 85.00 12.90 0.10 0.78 12.90 12.80 12.10 13.40 30 30
VFC Feb 20 2010 90.00 — — — — — 17.10 18.40 — —
VFC Feb 20 2010 95.00 — — — — — 22.10 23.40 — —
VFC Feb 20 2010 100.00 — — — — — 27.00 28.70 — —
Return to Top